BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	7.659	7.694	7.595	7.673	161,879	-0.04(-0.46%)
Apr 29, 2020	7.602	7.730	7.581	7.708	212,493	+0.13(+1.69%)
Apr 28, 2020	7.573	7.602	7.549	7.581	119,523	+0.03(+0.38%)
Apr 27, 2020	7.559	7.595	7.545	7.552	203,901	-0.02(-0.28%)
Apr 24, 2020	7.644	7.678	7.556	7.573	110,774	-0.04(-0.47%)
Apr 23, 2020	7.666	7.673	7.588	7.609	158,819	-0.06(-0.74%)
Apr 22, 2020	7.524	7.680	7.524	7.666	229,865	+0.18(+2.37%)
Apr 21, 2020	7.396	7.524	7.353	7.488	433,975	-0.09(-1.22%)
Apr 20, 2020	7.644	7.694	7.559	7.581	98,947	-0.11(-1.39%)
Apr 17, 2020	7.694	7.751	7.644	7.687	99,091	+0.08(+1.03%)
Apr 16, 2020	7.630	7.637	7.581	7.609	425,550	-0.09(-1.20%)
Apr 15, 2020	7.652	7.737	7.538	7.701	512,927	-0.02(-0.28%)
Apr 14, 2020	7.716	7.964	7.694	7.723	467,918	+0.10(+1.29%)
Apr 13, 2020	7.956	7.956	7.518	7.624	489,749	-0.32(-4.00%)
Apr 09, 2020	7.779	8.125	7.779	7.941	605,152	+0.35(+4.65%)
Apr 08, 2020	7.539	7.786	7.490	7.589	593,842	+0.14(+1.89%)
Apr 07, 2020	7.342	7.546	7.330	7.448	551,891	+0.25(+3.43%)
Apr 06, 2020	7.067	7.229	6.989	7.201	348,019	+0.22(+3.13%)
Apr 03, 2020	7.053	7.116	6.883	6.982	270,248	-0.06(-0.80%)
Apr 02, 2020	6.792	7.039	6.764	7.039	464,457	+0.15(+2.15%)
Apr 01, 2020	6.735	6.979	6.735	6.891	627,447	-0.17(-2.40%)
Mar 31, 2020	7.003	7.159	6.898	7.060	479,570	+0.18(+2.67%)
Mar 30, 2020	6.996	6.996	6.714	6.876	329,581	-0.04(-0.51%)
Mar 27, 2020	6.601	6.933	6.463	6.912	495,550	+0.16(+2.40%)
Mar 26, 2020	6.474	7.067	6.430	6.750	872,596	+0.20(+3.12%)
Mar 25, 2020	5.783	6.545	5.783	6.545	884,942	+0.80(+14.00%)
Mar 24, 2020	5.748	5.953	5.713	5.741	1,143,643	+0.26(+4.76%)
Mar 23, 2020	5.692	5.960	5.480	5.480	930,904	-0.58(-9.55%)
Mar 20, 2020	5.840	6.418	5.840	6.058	1,411,361	+0.39(+6.84%)
Mar 19, 2020	5.424	5.713	4.739	5.670	1,638,791	+0.23(+4.28%)
Mar 18, 2020	6.700	6.700	5.381	5.438	1,762,725	-1.68(-23.59%)
Mar 17, 2020	7.053	7.127	6.919	7.116	789,754	+0.08(+1.10%)
Mar 16, 2020	7.053	7.095	6.834	7.039	631,702	-0.56(-7.34%)
Mar 13, 2020	7.455	7.634	7.441	7.596	951,683	+0.28(+3.85%)
Mar 12, 2020	7.693	7.700	7.007	7.315	720,660	-0.65(-8.17%)
Mar 11, 2020	8.197	8.253	7.952	7.966	460,778	-0.29(-3.48%)
Mar 10, 2020	8.336	8.336	8.071	8.253	406,208	+0.09(+1.11%)
Mar 09, 2020	8.504	8.504	8.078	8.162	705,100	-0.57(-6.50%)
Mar 06, 2020	8.749	8.763	8.665	8.728	234,299	-0.12(-1.34%)
Mar 05, 2020	9.043	9.043	8.819	8.847	194,207	-0.24(-2.69%)
Mar 04, 2020	8.994	9.137	8.966	9.092	332,964	+0.17(+1.88%)
Mar 03, 2020	8.938	9.099	8.882	8.924	318,426	+0.02(+0.24%)
Mar 02, 2020	8.742	8.938	8.700	8.903	368,699	+0.15(+1.68%)
Feb 28, 2020	8.910	8.926	8.693	8.756	898,910	-0.24(-2.72%)
Feb 27, 2020	9.120	9.125	8.924	9.001	678,677	-0.17(-1.83%)
Feb 26, 2020	9.211	9.253	9.169	9.169	208,095	-0.04(-0.46%)
Feb 25, 2020	9.365	9.372	9.134	9.211	376,952	-0.13(-1.42%)
Feb 24, 2020	9.379	9.414	9.302	9.344	422,615	-0.10(-1.04%)
Feb 21, 2020	9.449	9.456	9.442	9.442	98,863	-0.01(-0.07%)
Feb 20, 2020	9.435	9.456	9.428	9.449	103,571	+0.02(+0.22%)
Feb 19, 2020	9.470	9.470	9.414	9.428	273,886	-0.04(-0.37%)
Feb 18, 2020	9.505	9.505	9.428	9.463	203,403	-0.04(-0.37%)
Feb 14, 2020	9.505	9.519	9.456	9.498	174,296	+0.01(+0.07%)
Feb 13, 2020	9.484	9.491	9.463	9.491	135,862	+0.01(+0.06%)
Feb 12, 2020	9.492	9.499	9.464	9.485	136,415	+0.01(+0.15%)
Feb 11, 2020	9.457	9.471	9.430	9.471	235,420	+0.03(+0.29%)
Feb 10, 2020	9.444	9.457	9.430	9.444	242,173	+0.01(+0.07%)
Feb 07, 2020	9.409	9.440	9.402	9.437	221,867	+0.03(+0.30%)
Feb 06, 2020	9.416	9.423	9.395	9.409	255,631	+0.00(+0.00%)
Feb 05, 2020	9.444	9.464	9.395	9.409	181,857	-0.01(-0.07%)
Feb 04, 2020	9.444	9.444	9.412	9.416	262,619	+0.01(+0.07%)